| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,089.22 |
3,093.74 |
3,087.94 |
3,093.65 |
0.0M |
| 2025-09-25 |
3,086.11 |
3,089.18 |
3,083.44 |
3,087.56 |
0.0M |
| 2025-09-24 |
3,092.14 |
3,092.14 |
3,087.02 |
3,089.41 |
0.0M |
| 2025-09-22 |
3,092.25 |
3,094.79 |
3,091.77 |
3,094.34 |
0.0M |
| 2025-09-20 |
3,091.74 |
3,091.99 |
3,090.89 |
3,091.07 |
0.0M |
| 2025-09-19 |
3,091.74 |
3,092.69 |
3,089.31 |
3,092.35 |
0.0M |
| 2025-09-18 |
3,087.21 |
3,089.63 |
3,082.35 |
3,087.40 |
0.0M |
| 2025-09-17 |
3,088.19 |
3,088.32 |
3,085.82 |
3,086.12 |
0.0M |
| 2025-09-16 |
3,088.03 |
3,088.74 |
3,086.47 |
3,087.57 |
0.0M |
| 2025-09-13 |
3,085.04 |
3,086.16 |
3,084.12 |
3,084.58 |
0.0M |
| 2025-09-12 |
3,081.88 |
3,085.37 |
3,081.74 |
3,085.09 |
0.0M |
| 2025-09-11 |
3,080.09 |
3,082.01 |
3,077.63 |
3,079.38 |
0.0M |
| 2025-09-10 |
3,076.36 |
3,077.79 |
3,074.00 |
3,077.14 |
0.0M |
| 2025-09-09 |
3,074.71 |
3,077.11 |
3,074.44 |
3,075.73 |
0.0M |
| 2025-09-07 |
3,075.82 |
3,072.32 |
3,072.32 |
3,072.32 |
0.0M |
| 2025-09-06 |
3,075.82 |
3,077.71 |
3,066.90 |
3,072.32 |
0.0M |
| 2025-09-05 |
3,066.94 |
3,073.00 |
3,066.20 |
3,072.89 |
0.0M |
| 2025-09-04 |
3,063.40 |
3,065.90 |
3,061.73 |
3,065.84 |
0.0M |
| 2025-09-03 |
3,052.97 |
3,060.41 |
3,052.04 |
3,060.12 |
0.0M |
| 2025-08-30 |
3,067.58 |
3,067.99 |
3,062.46 |
3,064.59 |
0.0M |
| 2025-08-29 |
3,067.89 |
3,069.42 |
3,064.84 |
3,068.92 |
0.0M |
| 2025-08-28 |
3,063.13 |
3,066.64 |
3,063.13 |
3,065.95 |
0.0M |
| 2025-08-27 |
3,059.71 |
3,064.37 |
3,059.71 |
3,064.16 |
0.0M |
| 2025-08-26 |
3,063.73 |
3,064.36 |
3,060.42 |
3,060.52 |
0.0M |
| 2025-08-23 |
3,051.48 |
3,065.57 |
3,051.48 |
3,064.31 |
0.0M |
| 2025-08-22 |
3,049.22 |
3,052.47 |
3,046.56 |
3,049.30 |
0.0M |
| 2025-08-21 |
3,054.24 |
3,054.42 |
3,046.11 |
3,053.14 |
0.0M |
| 2025-08-20 |
3,059.18 |
3,060.77 |
3,053.56 |
3,055.19 |
0.0M |
| 2025-08-19 |
3,057.22 |
3,059.58 |
3,056.86 |
3,059.00 |
0.0M |
| 2025-08-16 |
3,060.02 |
3,060.26 |
3,056.36 |
3,056.53 |
0.0M |
| 2025-08-15 |
3,056.80 |
3,059.68 |
3,055.59 |
3,058.99 |
0.0M |
| 2025-08-14 |
3,059.34 |
3,060.83 |
3,056.83 |
3,059.25 |
0.0M |
| 2025-08-13 |
3,050.97 |
3,056.83 |
3,049.70 |
3,056.81 |
0.0M |
| 2025-08-12 |
3,048.85 |
3,051.29 |
3,045.50 |
3,046.81 |
0.0M |
| 2025-08-09 |
3,044.54 |
3,048.48 |
3,043.70 |
3,047.59 |
0.0M |
| 2025-08-08 |
3,045.93 |
3,047.23 |
3,036.32 |
3,040.73 |
0.0M |
| 2025-08-07 |
3,034.76 |
3,042.31 |
3,034.36 |
3,041.18 |
0.0M |
| 2025-08-06 |
3,038.50 |
3,040.02 |
3,031.62 |
3,033.63 |
0.0M |
| 2025-08-05 |
3,030.18 |
3,037.93 |
3,030.18 |
3,037.63 |
0.0M |
| 2025-08-02 |
3,023.05 |
3,026.33 |
3,016.04 |
3,020.78 |
0.0M |
| 2025-08-01 |
3,043.45 |
3,045.18 |
3,033.39 |
3,035.47 |
0.0M |
| 2025-07-31 |
3,039.77 |
3,042.74 |
3,033.77 |
3,037.57 |
0.0M |
| 2025-07-30 |
3,044.23 |
3,044.41 |
3,038.53 |
3,039.21 |
0.0M |
| 2025-07-29 |
3,041.78 |
3,042.14 |
3,039.70 |
3,041.43 |
0.0M |
| 2025-07-26 |
3,036.34 |
3,039.80 |
3,036.23 |
3,039.17 |
0.0M |
| 2025-07-25 |
3,035.93 |
3,039.73 |
3,034.53 |
3,035.12 |
0.0M |
| 2025-07-24 |
3,028.80 |
3,033.61 |
3,027.60 |
3,033.31 |
0.0M |
| 2025-07-23 |
3,024.43 |
3,027.06 |
3,021.61 |
3,025.80 |
0.0M |
| 2025-07-22 |
3,025.07 |
3,029.59 |
3,024.45 |
3,024.54 |
0.0M |
| 2025-07-19 |
3,023.37 |
3,024.36 |
3,020.44 |
3,021.99 |
0.0M |
| 2025-07-18 |
3,016.70 |
3,022.25 |
3,016.61 |
3,021.26 |
0.0M |
| 2025-07-17 |
3,016.14 |
3,017.09 |
3,005.46 |
3,016.27 |
0.0M |
| 2025-07-16 |
3,021.05 |
3,021.26 |
3,013.30 |
3,013.33 |
0.0M |
| 2025-07-15 |
3,014.40 |
3,017.72 |
3,012.81 |
3,016.52 |
0.0M |
| 2025-07-12 |
3,013.69 |
3,016.63 |
3,011.36 |
3,015.04 |
0.0M |
| 2025-07-11 |
3,016.06 |
3,019.46 |
3,014.06 |
3,018.31 |
0.0M |
| 2025-07-10 |
3,013.06 |
3,015.82 |
3,010.62 |
3,014.92 |
0.0M |
| 2025-07-09 |
3,008.18 |
3,011.00 |
3,006.97 |
3,008.32 |
0.0M |
| 2025-07-08 |
3,011.80 |
3,011.80 |
3,002.48 |
3,006.75 |
0.0M |
| 2025-07-04 |
3,012.39 |
3,014.18 |
3,010.43 |
3,013.13 |
0.0M |
| 2025-07-03 |
3,003.11 |
3,007.69 |
3,002.29 |
3,007.42 |
0.0M |
| 2025-07-02 |
3,001.71 |
3,005.26 |
3,000.14 |
3,003.49 |
0.0M |
| 2025-07-01 |
3,002.08 |
3,005.95 |
2,999.96 |
3,004.09 |
0.0M |
| 2025-06-28 |
2,996.77 |
3,001.60 |
2,992.42 |
2,998.58 |
0.0M |
| 2025-06-27 |
2,990.15 |
2,996.04 |
2,989.59 |
2,994.66 |
0.0M |
| 2025-06-26 |
2,988.28 |
2,988.69 |
2,984.20 |
2,986.44 |
0.0M |
| 2025-06-25 |
2,978.63 |
2,987.01 |
2,978.59 |
2,985.59 |
0.0M |
| 2025-06-24 |
2,957.11 |
2,970.91 |
2,954.27 |
2,970.23 |
0.0M |
| 2025-06-21 |
2,965.44 |
2,965.87 |
2,953.01 |
2,956.27 |
0.0M |
| 2025-06-19 |
2,957.45 |
2,964.65 |
2,955.66 |
2,958.26 |
0.0M |
| 2025-06-18 |
2,962.09 |
2,964.88 |
2,954.88 |
2,956.09 |
0.0M |
| 2025-06-17 |
2,962.43 |
2,969.80 |
2,962.43 |
2,966.53 |
0.0M |
| 2025-06-14 |
2,961.30 |
2,964.83 |
2,949.54 |
2,952.36 |
0.0M |
| 2025-06-13 |
2,961.37 |
2,971.42 |
2,960.74 |
2,970.12 |
0.0M |
| 2025-06-12 |
2,968.22 |
2,970.35 |
2,960.93 |
2,963.88 |
0.0M |
| 2025-06-11 |
2,961.72 |
2,966.60 |
2,959.48 |
2,966.35 |
0.0M |
| 2025-06-10 |
2,959.95 |
2,963.16 |
2,957.90 |
2,959.24 |
0.0M |
| 2025-06-07 |
2,958.40 |
2,960.53 |
2,954.45 |
2,957.67 |
0.0M |
| 2025-06-06 |
2,955.35 |
2,957.90 |
2,942.11 |
2,945.93 |
0.0M |
| 2025-06-05 |
2,952.80 |
2,955.95 |
2,950.77 |
2,951.55 |
0.0M |
| 2025-06-04 |
2,944.64 |
2,952.64 |
2,942.97 |
2,950.58 |
0.0M |
| 2025-06-03 |
2,935.91 |
2,943.80 |
2,928.25 |
2,943.39 |
0.0M |
| 2025-05-31 |
2,932.50 |
2,939.20 |
2,922.70 |
2,937.72 |
0.0M |
| 2025-05-30 |
2,940.68 |
2,940.68 |
2,928.50 |
2,936.22 |
0.0M |
| 2025-05-29 |
2,939.39 |
2,940.96 |
2,930.05 |
2,931.44 |
0.0M |
| 2025-05-28 |
2,926.13 |
2,937.72 |
2,923.47 |
2,937.25 |
0.0M |
| 2025-05-24 |
2,901.03 |
2,914.65 |
2,901.03 |
2,908.67 |
0.0M |
| 2025-05-23 |
2,917.32 |
2,925.87 |
2,915.11 |
2,918.47 |
0.0M |
| 2025-05-22 |
2,931.80 |
2,939.12 |
2,916.09 |
2,919.19 |
0.0M |
| 2025-05-21 |
2,940.12 |
2,942.01 |
2,933.60 |
2,939.55 |
0.0M |
| 2025-05-20 |
2,928.75 |
2,943.35 |
2,928.64 |
2,943.23 |
0.0M |
| 2025-05-17 |
2,935.97 |
2,941.35 |
2,932.89 |
2,940.92 |
0.0M |
| 2025-05-16 |
2,922.49 |
2,935.03 |
2,922.49 |
2,933.70 |
0.0M |
| 2025-05-15 |
2,929.89 |
2,931.08 |
2,923.57 |
2,927.01 |
0.0M |
| 2025-05-14 |
2,919.27 |
2,931.42 |
2,919.20 |
2,927.17 |
0.0M |
| 2025-05-13 |
2,909.04 |
2,917.06 |
2,902.29 |
2,917.02 |
0.0M |
| 2025-05-10 |
2,876.24 |
2,877.04 |
2,866.48 |
2,869.63 |
0.0M |
| 2025-05-09 |
2,871.96 |
2,881.94 |
2,862.66 |
2,870.19 |
0.0M |
| 2025-05-08 |
2,857.79 |
2,867.67 |
2,848.68 |
2,861.81 |
0.0M |
| 2025-05-07 |
2,852.51 |
2,865.21 |
2,850.74 |
2,855.05 |
0.0M |
| 2025-05-06 |
2,864.72 |
2,874.11 |
2,862.73 |
2,866.06 |
0.0M |
| 2025-05-03 |
2,869.39 |
2,876.42 |
2,863.87 |
2,873.58 |
0.0M |
| 2025-05-02 |
2,860.21 |
2,868.55 |
2,853.44 |
2,853.53 |
0.0M |
| 2025-05-01 |
2,823.69 |
2,849.86 |
2,811.21 |
2,846.69 |
0.0M |
| 2025-04-30 |
2,832.52 |
2,848.90 |
2,832.52 |
2,845.41 |
0.0M |
| 2025-04-29 |
2,839.88 |
2,843.58 |
2,821.89 |
2,837.50 |
0.0M |
| 2025-04-26 |
2,824.70 |
2,836.42 |
2,816.70 |
2,836.06 |
0.0M |
| 2025-04-25 |
2,794.24 |
2,824.61 |
2,793.78 |
2,823.86 |
0.0M |
| 2025-04-24 |
2,806.47 |
2,817.51 |
2,787.86 |
2,793.16 |
0.0M |
| 2025-04-23 |
2,746.83 |
2,774.60 |
2,746.21 |
2,768.59 |
0.0M |
| 2025-04-22 |
2,752.97 |
2,752.97 |
2,713.36 |
2,729.95 |
0.0M |
| 2025-04-18 |
2,768.86 |
2,778.46 |
2,757.85 |
2,768.05 |
0.0M |
| 2025-04-17 |
2,780.99 |
2,790.38 |
2,747.14 |
2,762.53 |
0.0M |
| 2025-04-16 |
2,802.41 |
2,812.53 |
2,796.11 |
2,798.04 |
0.0M |
| 2025-04-15 |
2,809.76 |
2,811.39 |
2,783.05 |
2,800.02 |
0.0M |
| 2025-04-12 |
2,749.77 |
2,783.07 |
2,737.89 |
2,780.62 |
0.0M |
| 2025-04-11 |
2,776.60 |
2,781.29 |
2,706.76 |
2,754.32 |
0.0M |
| 2025-04-10 |
2,666.32 |
2,817.01 |
2,659.19 |
2,811.61 |
0.0M |
| 2025-04-09 |
2,753.71 |
2,761.23 |
2,650.23 |
2,674.33 |
0.0M |
| 2025-04-08 |
2,642.27 |
2,748.54 |
2,622.81 |
2,698.86 |
0.0M |
| 2025-04-05 |
2,757.28 |
2,758.39 |
2,697.05 |
2,697.48 |
0.0M |
| 2025-04-04 |
2,822.90 |
2,828.72 |
2,797.89 |
2,798.82 |
0.0M |
| 2025-04-03 |
2,847.86 |
2,877.80 |
2,847.67 |
2,872.32 |
0.0M |
| 2025-04-02 |
2,852.42 |
2,867.46 |
2,844.52 |
2,862.77 |
0.0M |
| 2025-04-01 |
2,826.51 |
2,855.97 |
2,813.35 |
2,855.97 |
0.0M |
| 2025-03-29 |
2,850.31 |
2,851.20 |
2,836.72 |
2,840.71 |
0.0M |
| 2025-03-28 |
2,849.14 |
2,852.29 |
2,812.28 |
2,850.98 |
0.0M |
| 2025-03-27 |
2,852.45 |
2,852.75 |
2,847.28 |
2,850.22 |
0.0M |
| 2025-03-26 |
2,851.49 |
2,852.24 |
2,850.93 |
2,852.15 |
0.0M |
| 2025-03-25 |
2,846.35 |
2,850.58 |
2,846.35 |
2,850.29 |
0.0M |
| 2025-03-22 |
2,829.27 |
2,839.40 |
2,826.00 |
2,838.78 |
0.0M |
| 2025-03-21 |
2,828.62 |
2,840.42 |
2,828.55 |
2,835.68 |
0.0M |
| 2025-03-20 |
2,826.57 |
2,839.39 |
2,824.09 |
2,835.01 |
0.0M |
| 2025-03-19 |
2,827.84 |
2,828.25 |
2,818.72 |
2,822.40 |
0.0M |
| 2025-03-18 |
2,822.80 |
2,834.25 |
2,822.80 |
2,831.28 |
0.0M |
| 2025-03-15 |
2,809.88 |
2,823.48 |
2,809.15 |
2,822.37 |
0.0M |
| 2025-03-14 |
2,809.63 |
2,812.22 |
2,795.52 |
2,799.55 |
0.0M |
| 2025-03-13 |
2,814.34 |
2,816.34 |
2,801.30 |
2,811.39 |
0.0M |
| 2025-03-12 |
2,808.48 |
2,814.16 |
2,797.08 |
2,804.02 |
0.0M |
| 2025-03-11 |
2,818.59 |
2,819.94 |
2,800.58 |
2,809.50 |
0.0M |
| 2025-03-08 |
2,821.84 |
2,828.68 |
2,814.41 |
2,827.33 |
0.0M |
| 2025-03-07 |
2,825.27 |
2,829.31 |
2,818.09 |
2,821.72 |
0.0M |
| 2025-03-06 |
2,826.01 |
2,833.26 |
2,821.68 |
2,831.81 |
0.0M |
| 2025-03-05 |
2,825.94 |
2,832.90 |
2,818.68 |
2,825.01 |
0.0M |
| 2025-03-04 |
2,837.61 |
2,838.43 |
2,826.03 |
2,830.16 |
0.0M |
| 2025-03-01 |
2,829.86 |
2,836.19 |
2,827.59 |
2,835.60 |
0.0M |
| 2025-02-28 |
2,836.92 |
2,837.13 |
2,829.61 |
2,829.65 |
0.0M |
| 2025-02-27 |
2,834.70 |
2,837.14 |
2,833.09 |
2,834.78 |
0.0M |
| 2025-02-26 |
2,834.65 |
2,835.06 |
2,830.39 |
2,833.87 |
0.0M |
| 2025-02-25 |
2,836.43 |
2,836.83 |
2,833.03 |
2,834.43 |
0.0M |
| 2025-02-22 |
2,837.61 |
2,837.69 |
2,833.50 |
2,834.08 |
0.0M |
| 2025-02-21 |
2,837.45 |
2,837.53 |
2,836.26 |
2,837.35 |
0.0M |
| 2025-02-20 |
2,836.54 |
2,837.44 |
2,836.48 |
2,837.42 |
0.0M |
| 2025-02-19 |
2,836.10 |
2,836.69 |
2,835.77 |
2,836.68 |
0.0M |
| 2025-02-15 |
2,834.40 |
2,834.66 |
2,834.06 |
2,834.57 |
0.0M |
| 2025-02-14 |
2,832.55 |
2,833.90 |
2,832.04 |
2,833.82 |
0.0M |
| 2025-02-13 |
2,829.88 |
2,832.02 |
2,829.80 |
2,831.72 |
0.0M |
| 2025-02-12 |
2,830.81 |
2,831.82 |
2,830.64 |
2,831.53 |
0.0M |
| 2025-02-11 |
2,830.30 |
2,831.10 |
2,829.83 |
2,831.00 |
0.0M |
| 2025-02-08 |
2,830.14 |
2,830.50 |
2,827.57 |
2,827.78 |
0.0M |
| 2025-02-07 |
2,828.92 |
2,829.63 |
2,828.15 |
2,829.56 |
0.0M |
| 2025-02-06 |
2,826.25 |
2,828.16 |
2,825.31 |
2,828.14 |
0.0M |
| 2025-02-05 |
2,823.76 |
2,826.35 |
2,823.68 |
2,826.26 |
0.0M |
| 2025-02-04 |
2,819.88 |
2,824.51 |
2,818.33 |
2,822.83 |
0.0M |
| 2025-02-01 |
2,826.60 |
2,827.29 |
2,823.62 |
2,824.47 |
0.0M |
| 2025-01-31 |
2,824.91 |
2,825.95 |
2,823.85 |
2,825.25 |
0.0M |
| 2025-01-30 |
2,823.60 |
2,824.31 |
2,821.83 |
2,823.70 |
0.0M |
| 2025-01-29 |
2,821.69 |
2,823.89 |
2,819.84 |
2,823.67 |
0.0M |
| 2025-01-28 |
2,816.24 |
2,820.85 |
2,816.24 |
2,820.48 |
0.0M |
| 2025-01-25 |
2,822.77 |
2,822.97 |
2,821.94 |
2,822.53 |
0.0M |
| 2025-01-24 |
2,821.12 |
2,822.35 |
2,821.08 |
2,822.32 |
0.0M |
| 2025-01-23 |
2,820.89 |
2,821.46 |
2,820.83 |
2,820.98 |
0.0M |
| 2025-01-22 |
2,818.27 |
2,820.00 |
2,817.75 |
2,819.84 |
0.0M |
| 2025-01-18 |
2,815.41 |
2,816.14 |
2,814.78 |
2,815.33 |
0.0M |
| 2025-01-17 |
2,813.23 |
2,814.10 |
2,812.23 |
2,812.74 |
0.0M |
| 2025-01-16 |
2,810.43 |
2,813.15 |
2,810.12 |
2,812.63 |
0.0M |
| 2025-01-15 |
2,804.56 |
2,805.75 |
2,800.55 |
2,804.06 |
0.0M |
| 2025-01-14 |
2,796.26 |
2,802.81 |
2,795.92 |
2,802.46 |
0.0M |
| 2025-01-11 |
2,802.66 |
2,803.05 |
2,797.31 |
2,799.61 |
0.0M |
| 2025-01-09 |
2,803.61 |
2,805.90 |
2,801.25 |
2,805.24 |
0.0M |
| 2025-01-08 |
2,809.78 |
2,809.84 |
2,802.43 |
2,804.39 |
0.0M |
| 2025-01-07 |
2,808.84 |
2,810.23 |
2,807.15 |
2,808.18 |
0.0M |
| 2025-01-04 |
2,802.04 |
2,805.63 |
2,801.51 |
2,805.52 |
0.0M |
| 2025-01-03 |
2,802.49 |
2,803.61 |
2,795.47 |
2,799.46 |
0.0M |
| 2025-01-01 |
2,801.90 |
2,802.70 |
2,798.39 |
2,799.79 |
0.0M |